Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.45 | 16.03 | 15.45 | 15.66 | 2,451,044 | +0.21(+1.39%) |
Jun 27, 2019 | 15.16 | 15.57 | 15.16 | 15.45 | 1,149,974 | +0.36(+2.39%) |
Jun 26, 2019 | 14.79 | 15.20 | 14.79 | 15.08 | 1,382,890 | +0.39(+2.63%) |
Jun 25, 2019 | 14.88 | 15.02 | 14.65 | 14.70 | 1,729,263 | -0.21(-1.44%) |
Jun 24, 2019 | 15.53 | 15.60 | 14.90 | 14.91 | 809,204 | -0.58(-3.71%) |
Jun 21, 2019 | 15.57 | 15.79 | 15.41 | 15.49 | 1,265,532 | -0.11(-0.72%) |
Jun 20, 2019 | 15.57 | 15.69 | 15.40 | 15.60 | 897,004 | +0.23(+1.51%) |
Jun 19, 2019 | 15.33 | 15.55 | 15.23 | 15.37 | 1,023,140 | +0.01(+0.06%) |
Jun 18, 2019 | 14.90 | 15.51 | 14.78 | 15.36 | 1,595,962 | +0.24(+1.59%) |
Jun 17, 2019 | 15.59 | 15.59 | 15.08 | 15.12 | 734,017 | -0.43(-2.76%) |
Jun 14, 2019 | 15.76 | 15.81 | 15.41 | 15.55 | 531,838 | -0.27(-1.74%) |
Jun 13, 2019 | 15.65 | 15.85 | 15.47 | 15.82 | 799,786 | +0.24(+1.54%) |
Jun 12, 2019 | 15.32 | 15.58 | 15.23 | 15.58 | 658,980 | +0.21(+1.39%) |
Jun 11, 2019 | 15.30 | 15.60 | 15.25 | 15.37 | 946,806 | +0.26(+1.70%) |
Jun 10, 2019 | 14.86 | 15.26 | 14.86 | 15.11 | 1,957,941 | +0.34(+2.32%) |
Jun 07, 2019 | 14.81 | 14.93 | 14.70 | 14.77 | 517,235 | +0.05(+0.35%) |
Jun 06, 2019 | 14.86 | 15.08 | 14.42 | 14.72 | 1,310,649 | -0.13(-0.86%) |
Jun 05, 2019 | 15.32 | 15.45 | 14.80 | 14.85 | 1,429,029 | -0.34(-2.25%) |
Jun 04, 2019 | 14.59 | 15.24 | 14.48 | 15.19 | 1,495,622 | +0.85(+5.91%) |
Jun 03, 2019 | 14.38 | 14.86 | 14.27 | 14.34 | 2,180,599 | -0.03(-0.24%) |
May 31, 2019 | 14.49 | 14.62 | 14.32 | 14.38 | 923,451 | -0.33(-2.21%) |
May 30, 2019 | 14.90 | 15.08 | 14.59 | 14.70 | 618,571 | -0.16(-1.09%) |
May 29, 2019 | 15.00 | 15.12 | 14.74 | 14.86 | 1,729,096 | -0.24(-1.59%) |
May 28, 2019 | 15.35 | 15.38 | 14.97 | 15.10 | 1,628,815 | -0.28(-1.83%) |
May 24, 2019 | 15.69 | 15.69 | 15.23 | 15.39 | 602,779 | -0.13(-0.83%) |
May 23, 2019 | 15.63 | 15.80 | 15.45 | 15.51 | 713,725 | -0.33(-2.11%) |
May 22, 2019 | 16.16 | 16.25 | 15.74 | 15.85 | 702,060 | -0.41(-2.53%) |
May 21, 2019 | 16.08 | 16.52 | 16.02 | 16.26 | 1,233,064 | +0.28(+1.77%) |
May 20, 2019 | 16.04 | 16.22 | 15.97 | 15.98 | 1,594,192 | -0.27(-1.63%) |
May 17, 2019 | 16.46 | 16.58 | 16.19 | 16.24 | 829,843 | -0.44(-2.62%) |
May 16, 2019 | 16.52 | 16.84 | 16.50 | 16.68 | 844,565 | +0.19(+1.14%) |
May 15, 2019 | 16.44 | 16.67 | 16.26 | 16.49 | 618,247 | +0.06(+0.36%) |
May 14, 2019 | 16.26 | 16.63 | 16.22 | 16.43 | 953,238 | +0.28(+1.75%) |
May 13, 2019 | 16.60 | 16.60 | 16.11 | 16.15 | 493,040 | -0.74(-4.41%) |
May 10, 2019 | 16.86 | 17.11 | 16.77 | 16.89 | 825,753 | -0.14(-0.80%) |
May 09, 2019 | 16.70 | 17.05 | 16.52 | 17.03 | 995,574 | +0.18(+1.07%) |
May 08, 2019 | 17.10 | 17.18 | 16.83 | 16.85 | 786,384 | -0.27(-1.55%) |
May 07, 2019 | 17.22 | 17.43 | 17.04 | 17.11 | 758,695 | -0.36(-2.06%) |
May 06, 2019 | 17.40 | 17.78 | 17.33 | 17.47 | 964,640 | -0.31(-1.73%) |
May 03, 2019 | 17.17 | 17.82 | 17.16 | 17.78 | 1,220,516 | +0.53(+3.08%) |
May 02, 2019 | 16.88 | 17.62 | 16.74 | 17.25 | 1,413,767 | -0.10(-0.59%) |
May 01, 2019 | 17.96 | 18.02 | 17.35 | 17.35 | 871,099 | -0.53(-2.97%) |
Apr 30, 2019 | 17.94 | 17.95 | 17.41 | 17.88 | 916,460 | -0.08(-0.43%) |
Apr 29, 2019 | 18.58 | 18.59 | 17.96 | 17.96 | 583,250 | -0.59(-3.18%) |
Apr 26, 2019 | 18.22 | 18.59 | 18.20 | 18.55 | 321,606 | +0.31(+1.69%) |
Apr 25, 2019 | 18.81 | 19.00 | 18.24 | 18.24 | 510,609 | -0.73(-3.83%) |
Apr 24, 2019 | 18.53 | 19.05 | 18.51 | 18.97 | 595,352 | +0.44(+2.40%) |
Apr 23, 2019 | 18.55 | 18.59 | 18.35 | 18.53 | 305,468 | +0.00(+0.00%) |
Apr 22, 2019 | 18.50 | 18.69 | 18.42 | 18.53 | 503,802 | +0.03(+0.14%) |
Apr 18, 2019 | 18.34 | 18.65 | 18.27 | 18.50 | 555,215 | +0.23(+1.26%) |
Apr 17, 2019 | 18.41 | 18.57 | 18.18 | 18.27 | 526,178 | +0.03(+0.14%) |
Apr 16, 2019 | 17.48 | 18.27 | 17.41 | 18.24 | 764,117 | +0.42(+2.35%) |
Apr 15, 2019 | 18.17 | 18.37 | 17.76 | 17.82 | 422,631 | -0.39(-2.16%) |
Apr 12, 2019 | 18.35 | 18.54 | 18.18 | 18.22 | 501,692 | +0.00(+0.00%) |
Apr 11, 2019 | 18.04 | 18.30 | 18.00 | 18.22 | 1,085,165 | +0.21(+1.19%) |
Apr 10, 2019 | 18.27 | 18.36 | 17.96 | 18.00 | 530,695 | -0.26(-1.41%) |
Apr 09, 2019 | 18.25 | 18.36 | 18.18 | 18.26 | 468,441 | -0.11(-0.61%) |
Apr 08, 2019 | 18.23 | 18.45 | 18.18 | 18.37 | 635,919 | +0.03(+0.14%) |
Apr 05, 2019 | 18.26 | 18.52 | 18.26 | 18.35 | 704,800 | +0.07(+0.37%) |
Apr 04, 2019 | 18.08 | 18.43 | 18.08 | 18.28 | 486,203 | +0.21(+1.18%) |
Apr 03, 2019 | 18.13 | 18.43 | 17.99 | 18.06 | 465,611 | +0.01(+0.05%) |
Apr 02, 2019 | 18.21 | 18.35 | 18.03 | 18.06 | 616,614 | -0.21(-1.12%) |
Apr 01, 2019 | 18.23 | 18.39 | 18.17 | 18.26 | 576,189 | +0.25(+1.38%) |
Mar 29, 2019 | 18.32 | 18.37 | 17.94 | 18.01 | 607,453 | -0.15(-0.80%) |
Mar 28, 2019 | 17.90 | 18.24 | 17.90 | 18.16 | 397,129 | +0.24(+1.34%) |
Mar 27, 2019 | 17.82 | 18.09 | 17.70 | 17.92 | 913,541 | +0.11(+0.62%) |
Mar 26, 2019 | 17.46 | 17.92 | 17.46 | 17.81 | 1,139,279 | +0.50(+2.92%) |
Mar 25, 2019 | 17.37 | 17.57 | 17.13 | 17.30 | 1,273,531 | -0.18(-1.03%) |
Mar 22, 2019 | 17.99 | 18.07 | 17.48 | 17.48 | 1,050,597 | -0.53(-2.95%) |
Mar 21, 2019 | 17.68 | 18.06 | 17.58 | 18.01 | 731,586 | +0.33(+1.89%) |
Mar 20, 2019 | 17.85 | 18.00 | 17.47 | 17.68 | 937,029 | -0.17(-0.96%) |
Mar 19, 2019 | 18.68 | 18.68 | 17.79 | 17.85 | 1,217,142 | -0.90(-4.79%) |
Mar 18, 2019 | 18.58 | 18.77 | 18.56 | 18.75 | 1,026,701 | +0.19(+1.01%) |
Mar 15, 2019 | 18.66 | 18.83 | 18.51 | 18.56 | 763,231 | -0.06(-0.32%) |
Mar 14, 2019 | 18.71 | 18.87 | 18.51 | 18.62 | 424,651 | -0.33(-1.72%) |
Mar 13, 2019 | 18.64 | 19.09 | 18.54 | 18.95 | 739,756 | +0.40(+2.16%) |
Mar 12, 2019 | 18.60 | 18.66 | 18.31 | 18.54 | 380,919 | -0.03(-0.14%) |
Mar 11, 2019 | 17.98 | 18.67 | 17.98 | 18.57 | 628,268 | +0.60(+3.32%) |
Mar 08, 2019 | 17.77 | 18.02 | 17.58 | 17.97 | 1,281,945 | +0.05(+0.29%) |
Mar 07, 2019 | 18.07 | 18.23 | 17.88 | 17.92 | 592,547 | -0.24(-1.32%) |
Mar 06, 2019 | 18.22 | 18.37 | 18.05 | 18.16 | 726,519 | -0.01(-0.05%) |
Mar 05, 2019 | 18.60 | 18.60 | 18.17 | 18.17 | 817,715 | -0.46(-2.47%) |
Mar 04, 2019 | 18.82 | 19.04 | 18.48 | 18.63 | 1,001,395 | -0.10(-0.55%) |
Mar 01, 2019 | 18.77 | 18.85 | 18.60 | 18.73 | 545,588 | +0.05(+0.27%) |
Feb 28, 2019 | 19.01 | 19.08 | 18.62 | 18.68 | 737,725 | -0.44(-2.32%) |
Feb 27, 2019 | 19.32 | 19.38 | 19.06 | 19.12 | 623,695 | -0.26(-1.36%) |
Feb 26, 2019 | 19.59 | 19.65 | 19.30 | 19.39 | 1,349,258 | -0.28(-1.43%) |
Feb 25, 2019 | 19.66 | 19.99 | 19.59 | 19.67 | 612,010 | +0.06(+0.30%) |
Feb 22, 2019 | 19.85 | 20.01 | 19.36 | 19.61 | 693,117 | -0.28(-1.42%) |
Feb 21, 2019 | 20.19 | 20.37 | 19.88 | 19.89 | 661,589 | -0.27(-1.35%) |
Feb 20, 2019 | 20.26 | 20.28 | 20.05 | 20.17 | 425,294 | +0.03(+0.13%) |
Feb 19, 2019 | 19.48 | 20.37 | 19.48 | 20.14 | 744,162 | +0.55(+2.79%) |
Feb 15, 2019 | 19.98 | 19.99 | 19.35 | 19.59 | 566,680 | -0.26(-1.29%) |
Feb 14, 2019 | 19.40 | 19.97 | 19.32 | 19.85 | 811,178 | +0.36(+1.84%) |
Feb 13, 2019 | 19.23 | 19.56 | 19.07 | 19.49 | 409,958 | +0.29(+1.51%) |
Feb 12, 2019 | 19.14 | 19.38 | 19.03 | 19.20 | 457,681 | +0.24(+1.26%) |
Feb 11, 2019 | 18.67 | 18.98 | 18.56 | 18.96 | 612,214 | +0.41(+2.21%) |
Feb 08, 2019 | 18.71 | 18.90 | 18.31 | 18.55 | 430,752 | -0.32(-1.67%) |
Feb 07, 2019 | 18.90 | 19.09 | 18.57 | 18.87 | 642,631 | -0.10(-0.54%) |
Feb 06, 2019 | 19.32 | 19.41 | 18.91 | 18.97 | 534,843 | -0.37(-1.90%) |
Feb 05, 2019 | 19.02 | 19.41 | 18.95 | 19.34 | 1,128,641 | +0.32(+1.66%) |
Feb 04, 2019 | 19.22 | 19.22 | 18.64 | 19.02 | 629,231 | +0.43(+2.29%) |
Feb 01, 2019 | 18.33 | 18.80 | 17.93 | 18.60 | 790,025 | +0.47(+2.59%) |
Jan 31, 2019 | 18.83 | 18.83 | 17.28 | 18.13 | 1,590,720 | -0.40(-2.16%) |
Jan 30, 2019 | 18.54 | 18.56 | 18.07 | 18.53 | 512,724 | +0.17(+0.93%) |
Jan 29, 2019 | 17.96 | 18.37 | 17.93 | 18.36 | 744,298 | +0.36(+1.99%) |
Jan 28, 2019 | 17.85 | 18.10 | 17.76 | 18.00 | 325,996 | +0.03(+0.14%) |
Jan 25, 2019 | 17.78 | 18.08 | 17.68 | 17.97 | 294,238 | +0.39(+2.23%) |
Jan 24, 2019 | 17.62 | 17.87 | 17.52 | 17.58 | 449,399 | +0.02(+0.10%) |
Jan 23, 2019 | 17.87 | 18.07 | 17.38 | 17.56 | 426,243 | -0.21(-1.20%) |
Jan 22, 2019 | 18.13 | 18.18 | 17.73 | 17.78 | 789,631 | -0.49(-2.66%) |
Jan 18, 2019 | 17.90 | 18.36 | 17.86 | 18.26 | 608,982 | +0.54(+3.03%) |
Jan 17, 2019 | 17.24 | 17.84 | 17.22 | 17.72 | 587,653 | +0.66(+3.85%) |
Jan 16, 2019 | 16.97 | 17.32 | 16.97 | 17.07 | 829,157 | +0.13(+0.76%) |
Jan 15, 2019 | 17.35 | 17.49 | 16.87 | 16.94 | 874,783 | -0.41(-2.36%) |
Jan 14, 2019 | 17.25 | 17.60 | 17.24 | 17.35 | 950,983 | +0.04(+0.25%) |
Jan 11, 2019 | 17.42 | 17.62 | 17.17 | 17.31 | 655,971 | -0.03(-0.20%) |
Jan 10, 2019 | 17.48 | 17.48 | 17.18 | 17.34 | 627,658 | -0.24(-1.36%) |
Jan 09, 2019 | 17.32 | 17.74 | 17.17 | 17.58 | 940,929 | +0.33(+1.93%) |
Jan 08, 2019 | 16.85 | 17.34 | 16.78 | 17.25 | 774,585 | +0.66(+3.96%) |
Jan 07, 2019 | 16.29 | 16.75 | 16.14 | 16.59 | 1,413,389 | +0.30(+1.83%) |
Jan 04, 2019 | 16.41 | 16.44 | 16.08 | 16.29 | 1,024,736 | +0.45(+2.86%) |
Jan 03, 2019 | 16.09 | 16.23 | 15.84 | 15.84 | 404,896 | -0.37(-2.26%) |
Jan 02, 2019 | 15.67 | 16.39 | 15.57 | 16.21 | 1,078,826 | +0.27(+1.71%) |
Dec 31, 2018 | 15.75 | 15.98 | 15.66 | 15.93 | 695,461 | +0.20(+1.25%) |
Dec 28, 2018 | 15.84 | 16.14 | 15.69 | 15.74 | 525,199 | -0.12(-0.75%) |
Dec 27, 2018 | 15.34 | 15.86 | 15.34 | 15.86 | 645,090 | +0.28(+1.81%) |
Dec 26, 2018 | 15.37 | 15.75 | 15.31 | 15.57 | 1,248,846 | +0.26(+1.67%) |
Dec 24, 2018 | 15.12 | 15.49 | 14.99 | 15.32 | 313,689 | +0.00(+0.00%) |
Dec 21, 2018 | 15.69 | 15.86 | 15.23 | 15.32 | 1,984,437 | -0.32(-2.07%) |
Dec 20, 2018 | 15.77 | 16.15 | 15.55 | 15.64 | 728,593 | -0.25(-1.56%) |
Dec 19, 2018 | 16.09 | 16.52 | 15.84 | 15.89 | 1,422,040 | -0.32(-1.95%) |
Dec 18, 2018 | 16.21 | 16.54 | 16.01 | 16.21 | 1,159,543 | -0.10(-0.63%) |
Dec 17, 2018 | 16.26 | 16.42 | 16.03 | 16.31 | 1,259,925 | -0.01(-0.05%) |
Dec 14, 2018 | 16.65 | 16.88 | 16.26 | 16.32 | 1,694,183 | -0.62(-3.68%) |
Dec 13, 2018 | 17.30 | 17.43 | 16.74 | 16.94 | 1,070,201 | -0.28(-1.64%) |
Dec 12, 2018 | 17.50 | 17.52 | 17.20 | 17.22 | 667,656 | +0.02(+0.10%) |
Dec 11, 2018 | 17.28 | 17.50 | 16.99 | 17.20 | 850,618 | +0.20(+1.20%) |
Dec 10, 2018 | 16.82 | 17.03 | 16.52 | 17.00 | 948,418 | +0.08(+0.45%) |
Dec 07, 2018 | 17.39 | 17.46 | 16.88 | 16.92 | 741,131 | -0.43(-2.45%) |
Dec 06, 2018 | 16.82 | 17.37 | 16.74 | 17.35 | 778,472 | +0.20(+1.14%) |
Dec 04, 2018 | 18.86 | 18.92 | 17.03 | 17.15 | 997,695 | -1.80(-9.47%) |
Dec 03, 2018 | 19.33 | 19.42 | 18.94 | 18.95 | 582,374 | -0.05(-0.27%) |
Nov 30, 2018 | 18.63 | 19.25 | 18.63 | 19.00 | 542,744 | +0.31(+1.68%) |
Nov 29, 2018 | 18.97 | 19.05 | 18.67 | 18.68 | 464,409 | -0.31(-1.66%) |
Nov 28, 2018 | 18.36 | 19.00 | 18.21 | 19.00 | 948,311 | +0.73(+4.01%) |
Nov 27, 2018 | 18.77 | 18.87 | 18.22 | 18.27 | 618,284 | -0.60(-3.20%) |
Nov 26, 2018 | 18.83 | 19.09 | 18.72 | 18.87 | 555,859 | +0.17(+0.91%) |
Nov 23, 2018 | 18.40 | 18.79 | 18.40 | 18.70 | 199,092 | +0.12(+0.64%) |
Nov 21, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.31(+1.72%) | |
Nov 20, 2018 | 18.74 | 18.81 | 18.17 | 18.27 | 581,969 | -0.74(-3.89%) |
Nov 19, 2018 | 19.01 | 19.20 | 18.91 | 19.01 | 923,285 | -0.13(-0.67%) |
Nov 16, 2018 | 19.02 | 19.44 | 18.91 | 19.14 | 682,837 | -0.04(-0.22%) |
Nov 15, 2018 | 18.88 | 19.25 | 18.68 | 19.18 | 561,532 | +0.14(+0.71%) |
Nov 14, 2018 | 19.09 | 19.32 | 18.82 | 19.04 | 865,107 | +0.07(+0.36%) |
Nov 13, 2018 | 19.17 | 19.42 | 18.86 | 18.97 | 795,113 | -0.16(-0.85%) |
Nov 12, 2018 | 19.56 | 19.64 | 19.12 | 19.14 | 702,286 | -0.43(-2.17%) |
Nov 09, 2018 | 19.57 | 19.63 | 19.31 | 19.56 | 1,308,204 | -0.12(-0.61%) |
Nov 08, 2018 | 19.77 | 19.91 | 19.52 | 19.68 | 1,230,826 | -0.13(-0.64%) |
Nov 07, 2018 | 19.48 | 19.83 | 19.19 | 19.81 | 1,154,225 | +0.66(+3.42%) |
Nov 06, 2018 | 19.13 | 19.27 | 18.63 | 19.15 | 1,395,611 | -0.01(-0.04%) |
Nov 05, 2018 | 18.64 | 19.25 | 18.29 | 19.16 | 1,595,551 | +0.54(+2.93%) |
Nov 02, 2018 | 19.38 | 19.68 | 18.42 | 18.62 | 1,177,631 | -0.83(-4.29%) |
Nov 01, 2018 | 18.79 | 19.60 | 18.46 | 19.45 | 1,897,063 | +0.84(+4.53%) |
Oct 31, 2018 | 18.42 | 18.86 | 18.20 | 18.61 | 2,007,402 | +0.35(+1.91%) |
Oct 30, 2018 | 17.80 | 18.47 | 17.80 | 18.26 | 1,621,720 | +0.58(+3.27%) |
Oct 29, 2018 | 18.03 | 18.27 | 17.46 | 17.68 | 686,777 | -0.03(-0.19%) |
Oct 26, 2018 | 17.20 | 17.92 | 17.14 | 17.71 | 979,243 | +0.06(+0.34%) |
Oct 25, 2018 | 17.62 | 17.92 | 17.26 | 17.66 | 1,934,904 | +0.26(+1.47%) |
Oct 24, 2018 | 18.04 | 18.36 | 17.37 | 17.40 | 2,158,987 | -0.52(-2.90%) |
Oct 23, 2018 | 18.01 | 18.17 | 17.74 | 17.92 | 1,058,837 | -0.39(-2.14%) |
Oct 22, 2018 | 18.06 | 18.42 | 17.94 | 18.31 | 1,927,751 | +0.14(+0.80%) |
Oct 19, 2018 | 18.25 | 18.47 | 17.87 | 18.17 | 1,618,948 | +0.05(+0.28%) |
Oct 18, 2018 | 18.78 | 18.78 | 18.06 | 18.11 | 916,931 | -0.70(-3.71%) |
Oct 17, 2018 | 19.07 | 19.12 | 18.65 | 18.81 | 1,591,970 | -0.18(-0.94%) |
Oct 16, 2018 | 19.01 | 19.02 | 18.68 | 18.99 | 1,055,824 | +0.29(+1.55%) |
Oct 15, 2018 | 18.39 | 18.99 | 18.39 | 18.70 | 1,102,139 | +0.31(+1.71%) |
Oct 12, 2018 | 19.06 | 19.07 | 18.33 | 18.39 | 1,837,080 | -0.33(-1.77%) |
Oct 11, 2018 | 19.42 | 19.72 | 18.70 | 18.72 | 1,350,479 | -0.75(-3.85%) |
Oct 10, 2018 | 20.25 | 20.28 | 19.47 | 19.47 | 608,708 | -0.86(-4.23%) |
Oct 09, 2018 | 20.06 | 20.45 | 19.95 | 20.33 | 989,728 | +0.29(+1.44%) |
Oct 08, 2018 | 20.13 | 20.40 | 19.80 | 20.04 | 758,140 | -0.09(-0.42%) |
Oct 05, 2018 | 20.34 | 20.47 | 19.81 | 20.12 | 1,184,565 | -0.80(-3.82%) |
Oct 04, 2018 | 21.17 | 21.30 | 20.84 | 20.92 | 659,620 | -0.24(-1.13%) |
Oct 03, 2018 | 21.07 | 21.31 | 20.99 | 21.16 | 1,273,835 | +0.14(+0.69%) |
Oct 02, 2018 | 21.45 | 21.52 | 20.92 | 21.02 | 587,796 | -0.44(-2.06%) |
Oct 01, 2018 | 21.42 | 21.61 | 21.35 | 21.46 | 601,224 | +0.20(+0.96%) |
Sep 28, 2018 | 21.15 | 21.41 | 21.05 | 21.25 | 659,684 | +0.01(+0.04%) |
Sep 27, 2018 | 21.94 | 21.98 | 21.20 | 21.25 | 626,169 | -0.62(-2.84%) |
Sep 26, 2018 | 21.76 | 22.21 | 21.63 | 21.87 | 519,181 | +0.14(+0.67%) |
Sep 25, 2018 | 21.87 | 21.96 | 21.58 | 21.72 | 391,698 | -0.13(-0.58%) |
Sep 24, 2018 | 21.71 | 21.88 | 21.45 | 21.85 | 620,182 | +0.10(+0.47%) |
Sep 21, 2018 | 22.36 | 22.41 | 21.71 | 21.75 | 722,679 | -0.59(-2.63%) |
Sep 20, 2018 | 22.25 | 22.58 | 22.23 | 22.34 | 597,610 | +0.15(+0.69%) |
Sep 19, 2018 | 22.44 | 22.59 | 22.03 | 22.18 | 687,705 | -0.18(-0.80%) |
Sep 18, 2018 | 22.27 | 22.42 | 21.92 | 22.36 | 899,771 | +0.14(+0.61%) |
Sep 17, 2018 | 22.84 | 22.87 | 22.08 | 22.22 | 1,140,931 | -0.60(-2.61%) |
Sep 14, 2018 | 22.90 | 23.16 | 22.65 | 22.82 | 437,556 | -0.09(-0.37%) |
Sep 13, 2018 | 23.30 | 23.30 | 22.84 | 22.91 | 220,187 | -0.27(-1.17%) |
Sep 12, 2018 | 23.05 | 23.22 | 22.85 | 23.18 | 616,502 | +0.14(+0.63%) |
Sep 11, 2018 | 23.44 | 23.57 | 23.01 | 23.03 | 489,172 | -0.48(-2.06%) |
Sep 10, 2018 | 22.55 | 23.68 | 22.55 | 23.52 | 1,204,112 | +0.94(+4.17%) |
Sep 07, 2018 | 22.59 | 22.85 | 22.47 | 22.57 | 640,289 | -0.05(-0.22%) |
Sep 06, 2018 | 22.95 | 23.02 | 22.61 | 22.63 | 708,004 | -0.25(-1.11%) |
Sep 05, 2018 | 22.59 | 23.04 | 22.48 | 22.88 | 352,670 | +0.25(+1.09%) |
Sep 04, 2018 | 22.94 | 23.05 | 22.52 | 22.63 | 545,978 | -0.33(-1.44%) |
Aug 31, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.10(+0.45%) | |
Aug 30, 2018 | 23.08 | 23.12 | 22.80 | 22.86 | 475,274 | -0.27(-1.17%) |
Aug 29, 2018 | 22.86 | 23.25 | 22.63 | 23.14 | 417,884 | +0.39(+1.72%) |
Aug 28, 2018 | 23.01 | 23.06 | 22.73 | 22.74 | 519,307 | -0.12(-0.52%) |
Aug 27, 2018 | 22.56 | 23.00 | 22.56 | 22.86 | 507,468 | +0.37(+1.66%) |
Aug 24, 2018 | 22.49 | 22.70 | 22.42 | 22.49 | 399,533 | +0.08(+0.38%) |
Aug 23, 2018 | 22.68 | 22.81 | 22.34 | 22.40 | 343,636 | -0.33(-1.46%) |
Aug 22, 2018 | 22.82 | 22.95 | 22.66 | 22.74 | 330,945 | -0.14(-0.59%) |
Aug 21, 2018 | 22.86 | 23.16 | 22.77 | 22.87 | 496,136 | +0.03(+0.15%) |
Aug 20, 2018 | 22.69 | 23.01 | 22.67 | 22.84 | 429,073 | +0.14(+0.64%) |
Aug 17, 2018 | 22.59 | 23.09 | 22.38 | 22.69 | 505,659 | +0.10(+0.45%) |
Aug 16, 2018 | 22.57 | 22.81 | 22.36 | 22.59 | 709,482 | +0.25(+1.14%) |
Aug 15, 2018 | 22.60 | 22.64 | 22.09 | 22.34 | 652,746 | -0.37(-1.65%) |
Aug 14, 2018 | 22.62 | 22.81 | 22.44 | 22.71 | 557,897 | +0.20(+0.87%) |
Aug 13, 2018 | 22.90 | 22.90 | 22.44 | 22.52 | 916,052 | -0.19(-0.82%) |
Aug 10, 2018 | 22.75 | 22.86 | 22.50 | 22.70 | 571,384 | -0.14(-0.63%) |
Aug 09, 2018 | 22.07 | 23.13 | 21.79 | 22.85 | 645,824 | -0.36(-1.54%) |
Aug 08, 2018 | 23.10 | 23.27 | 23.02 | 23.20 | 302,628 | -0.06(-0.26%) |
Aug 07, 2018 | 23.27 | 23.36 | 23.04 | 23.26 | 412,238 | +0.05(+0.22%) |
Aug 06, 2018 | 23.11 | 23.35 | 22.67 | 23.21 | 748,445 | +0.08(+0.33%) |
Aug 03, 2018 | 24.16 | 24.16 | 23.06 | 23.14 | 1,161,261 | -0.72(-3.02%) |
Aug 02, 2018 | 22.57 | 24.03 | 22.35 | 23.86 | 1,896,598 | +1.69(+7.62%) |
Aug 01, 2018 | 22.09 | 22.44 | 21.66 | 22.17 | 1,706,610 | -0.03(-0.11%) |
Jul 31, 2018 | 21.97 | 22.38 | 21.91 | 22.19 | 925,603 | +0.25(+1.12%) |
Jul 30, 2018 | 22.09 | 22.39 | 21.89 | 21.95 | 627,501 | -0.14(-0.65%) |
Jul 27, 2018 | 22.28 | 22.52 | 21.86 | 22.09 | 705,661 | -0.20(-0.91%) |
Jul 26, 2018 | 22.07 | 22.57 | 21.86 | 22.29 | 1,075,354 | -0.23(-1.02%) |
Jul 25, 2018 | 22.15 | 22.52 | 21.82 | 22.52 | 725,599 | +0.37(+1.69%) |
Jul 24, 2018 | 23.42 | 23.51 | 22.01 | 22.15 | 1,471,260 | -1.09(-4.68%) |
Jul 23, 2018 | 23.07 | 23.42 | 22.95 | 23.24 | 630,369 | +0.15(+0.66%) |
Jul 20, 2018 | 23.08 | 23.29 | 22.98 | 23.08 | 942,331 | +0.03(+0.11%) |
Jul 19, 2018 | 22.70 | 23.12 | 22.44 | 23.06 | 464,208 | +0.25(+1.08%) |
Jul 18, 2018 | 22.48 | 22.94 | 22.24 | 22.81 | 858,843 | +0.45(+2.01%) |
Jul 17, 2018 | 22.12 | 22.50 | 21.96 | 22.36 | 1,327,040 | +0.18(+0.80%) |
Jul 16, 2018 | 23.59 | 23.64 | 22.01 | 22.18 | 1,199,583 | -1.15(-4.95%) |
Jul 13, 2018 | 23.43 | 23.67 | 23.27 | 23.34 | 558,502 | -0.07(-0.29%) |
Jul 12, 2018 | 23.47 | 23.58 | 23.09 | 23.41 | 747,975 | +0.11(+0.47%) |
Jul 11, 2018 | 23.75 | 23.80 | 23.14 | 23.30 | 768,167 | -0.59(-2.45%) |
Jul 10, 2018 | 24.02 | 24.17 | 23.67 | 23.88 | 527,183 | -0.12(-0.50%) |
Jul 09, 2018 | 23.56 | 24.02 | 23.45 | 24.00 | 699,463 | +0.53(+2.24%) |
Jul 06, 2018 | 23.42 | 23.69 | 23.23 | 23.47 | 554,658 | +0.18(+0.77%) |
Jul 05, 2018 | 23.12 | 23.39 | 23.00 | 23.30 | 3,974,027 | +0.31(+1.33%) |
Jul 03, 2018 | 22.99 | 22.99 | 22.99 | 0 | -0.36(-1.56%) |